XNYS
Datos históricos de Federated Hermes, Inc.
Federated Hermes, Inc. · FHI
$56.92
▲ +0.40 (+0.71%)
Última operación · 10/10/2026, 19:25:51 UTC
- Variación en el periodo
- +8.38%
- Máximo
- US$67.20
- 5 de agosto de 2026
- Mínimo
- US$46.66
- 31 de octubre de 2025
- Volumen medio diario
- 0.67 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 56.95 | 56.95 | 55.91 | 56.52 | +1.02% | 958,561.953 |
| 8 oct 2026 | 55.27 | 56.75 | 55.27 | 55.95 | +0.18% | 1.2 M |
| 7 oct 2026 | 55.93 | 56.52 | 55.32 | 55.85 | −1.26% | 679,240.852 |
| 6 oct 2026 | 56.67 | 56.74 | 55.67 | 56.56 | +0.11% | 589,122.061 |
| 5 oct 2026 | 55.99 | 56.98 | 55.61 | 56.50 | +0.77% | 568,224.442 |
| 2 oct 2026 | 56.37 | 56.96 | 56.03 | 56.07 | −0.16% | 552,958.952 |
| 1 oct 2026 | 55.90 | 56.40 | 55.31 | 56.16 | −0.37% | 689,746.747 |
| 30 sep 2026 | 57.62 | 57.78 | 56.16 | 56.37 | −2.00% | 883,964.496 |
| 29 sep 2026 | 57.55 | 57.92 | 57.00 | 57.52 | −0.07% | 480,622.441 |
| 28 sep 2026 | 57.75 | 58.02 | 56.83 | 57.56 | −0.45% | 432,390.934 |
| 25 sep 2026 | 57.72 | 58.03 | 57.13 | 57.82 | +0.77% | 445,778.337 |
| 24 sep 2026 | 57.48 | 58.05 | 56.44 | 57.38 | −0.31% | 517,630.022 |
| 23 sep 2026 | 56.87 | 58.46 | 56.82 | 57.56 | +1.12% | 609,674.263 |
| 22 sep 2026 | 58.39 | 58.64 | 56.52 | 56.92 | −2.17% | 679,352.79 |
| 21 sep 2026 | 57.46 | 58.33 | 57.19 | 58.18 | +1.89% | 446,704.932 |
| 18 sep 2026 | 56.37 | 57.32 | 55.86 | 57.10 | +1.31% | 2.46 M |
| 17 sep 2026 | 57.39 | 57.75 | 56.31 | 56.36 | −0.58% | 635,733.563 |
| 16 sep 2026 | 58.34 | 58.45 | 55.69 | 56.69 | −2.68% | 916,967.901 |
| 15 sep 2026 | 58.78 | 58.78 | 57.41 | 58.25 | −1.25% | 783,344.584 |
| 14 sep 2026 | 59.73 | 59.86 | 58.09 | 58.99 | −0.97% | 837,056.827 |
| 11 sep 2026 | 61.66 | 61.66 | 59.52 | 59.57 | −2.33% | 674,372.058 |
| 10 sep 2026 | 61.08 | 61.20 | 60.44 | 60.99 | −0.31% | 407,330.083 |
| 9 sep 2026 | 60.95 | 61.34 | 60.32 | 61.18 | −0.44% | 409,855.201 |
| 8 sep 2026 | 62.09 | 62.67 | 61.28 | 61.45 | −1.52% | 653,567.319 |
| 4 sep 2026 | 61.38 | 62.86 | 61.21 | 62.40 | +0.39% | 433,265.796 |
| 3 sep 2026 | 61.29 | 62.28 | 60.84 | 62.16 | +2.35% | 690,679.714 |
| 2 sep 2026 | 62.49 | 62.74 | 60.72 | 60.73 | −2.32% | 505,971.795 |
| 1 sep 2026 | 63.24 | 63.54 | 62.05 | 62.17 | −2.33% | 594,153.883 |
| 31 ago 2026 | 64.31 | 64.59 | 63.59 | 63.65 | −1.18% | 736,731.668 |
| 28 ago 2026 | 65.30 | 65.83 | 64.40 | 64.41 | −0.69% | 417,271.942 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.